Arcblock (ABT) historical data and Live price

Arcblock

ABT

$ 2.29 + 7.251 %

0.00003601 BTC

MARKET CAP
225.402 M

24H VOLUME
1.168 M

CIRC.SUPPLY
98.554 M

MAX SUPPLY

ABT

USD

Rank264

1H 1.17 %

24H 7.25 %

7D 4.38 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	2.159	2.18	2.123	2.151	914,900.28	211,078,881.6
4/24/24	2.22	2.27	2.137	2.159	1,348,164.5	212,802,741.71
4/23/24	2.35	2.369	2.216	2.22	707,303.49	218,758,601.52
4/22/24	2.332	2.4	2.2	2.35	1,866,278.62	231,632,317.39
4/21/24	2.278	2.367	2.244	2.332	1,111,478.87	229,823,052.42
4/20/24	2.15	2.311	2.142	2.278	1,331,115.48	224,497,350.09
4/19/24	2.177	2.285	2.059	2.15	2,177,806.93	211,916,553.5
4/18/24	2.123	2.321	2.053	2.177	2,428,561.52	214,566,062.06
4/17/24	2.086	2.335	1.974	2.123	3,828,520.42	209,194,420.53
4/16/24	2.199	2.219	2.004	2.086	3,276,373.63	205,587,576.88
4/15/24	2.345	2.388	2.128	2.199	3,593,776.07	216,711,867.96
4/14/24	2.291	2.377	1.992	2.345	7,274,030.22	231,110,271.92
4/13/24	2.506	2.815	2.142	2.291	7,867,427.21	225,810,632.76
4/12/24	2.722	2.738	2.239	2.515	7,690,216.95	246,942,943.15
4/11/24	2.683	2.771	2.58	2.722	2,945,663.57	268,225,466.8
4/10/24	2.937	3.006	2.651	2.683	8,282,837.7	264,438,035.84
4/9/24	2.88	2.958	2.721	2.937	8,145,538.76	289,437,319.27
4/8/24	2.817	2.994	2.629	2.88	10,782,949.17	283,828,090.51
4/7/24	2.421	2.875	2.322	2.817	9,680,891.76	277,625,394.68
4/6/24	2.233	2.541	2.074	2.425	14,465,650.65	238,624,894.8
4/5/24	2.061	2.284	1.954	2.235	5,635,012.44	220,048,368.86
4/4/24	2.072	2.286	1.926	2.061	8,295,645.01	203,135,091.32
4/3/24	1.717	2.225	1.67	2.079	9,780,233.4	204,242,228.88
4/2/24	1.774	1.837	1.639	1.711	2,476,490.41	169,198,907.27
4/1/24	1.855	1.909	1.762	1.781	1,820,099.27	174,806,247.72
3/31/24	1.924	1.924	1.83	1.855	1,609,308.62	182,796,877.91
3/30/24	1.993	2.005	1.902	1.924	1,477,208.39	189,610,281.7
3/29/24	1.994	2.032	1.938	1.993	2,335,919.04	196,406,243.27
3/28/24	1.914	2.091	1.859	1.995	5,267,809.05	196,493,509.31
3/27/24	1.791	2.018	1.731	1.914	8,216,469.44	188,675,890.59
3/26/24	1.65	1.846	1.649	1.783	3,311,057.68	176,518,316.88
3/25/24	1.634	1.696	1.615	1.655	1,727,704.64	162,569,325.14
3/24/24	1.625	1.658	1.595	1.634	1,194,034.37	161,071,107.68
3/23/24	1.656	1.712	1.608	1.625	1,077,845.34	160,159,951.14
3/22/24	1.816	1.847	1.628	1.656	1,982,127.69	163,217,992.91
3/21/24	1.633	1.853	1.595	1.81	4,752,699.35	178,999,789.73
3/20/24	1.542	1.638	1.517	1.633	1,798,143.76	160,960,983.84
3/19/24	1.626	1.762	1.461	1.542	3,034,401.86	151,976,245.06
3/18/24	1.573	1.663	1.538	1.626	1,964,961.99	160,228,024.55
3/17/24	1.764	1.766	1.53	1.573	2,814,167.87	155,023,359.51
3/16/24	1.59	1.765	1.426	1.761	3,029,058.21	173,874,368.67
3/15/24	1.634	1.636	1.501	1.59	2,625,743.17	156,672,210.44
3/14/24	1.717	1.728	1.588	1.634	2,425,900.29	161,017,176.55
3/13/24	1.669	1.721	1.622	1.712	2,497,762.22	169,196,659.68
3/12/24	1.684	1.727	1.61	1.669	2,670,759.5	164,503,283.7
3/11/24	1.675	1.75	1.636	1.685	4,062,045.99	165,999,063.44
3/10/24	1.705	1.867	1.639	1.675	4,375,753.15	165,112,521.97
3/9/24	1.569	1.94	1.53	1.705	10,442,379.92	168,018,951
3/8/24	1.637	1.675	1.557	1.566	5,100,625.88	154,627,573.71
3/7/24	1.688	1.76	1.609	1.637	3,363,987.71	161,382,173.76
3/6/24	1.582	1.858	1.494	1.688	5,819,116.61	166,357,368.67
3/5/24	1.73	1.742	1.543	1.582	3,666,122.45	155,912,781.19
3/4/24	1.739	1.761	1.642	1.734	3,272,648.77	170,892,984.58
3/3/24	1.74	1.862	1.696	1.738	2,884,580.29	171,321,815.48
3/2/24	1.828	1.877	1.689	1.736	4,328,261.41	171,067,604.76
3/1/24	1.961	1.97	1.775	1.827	5,130,365.33	180,055,271.42
2/29/24	1.713	2.224	1.697	1.959	12,475,969.01	193,088,759.46
2/28/24	1.804	1.833	1.621	1.718	6,474,266.96	169,316,606.08
2/27/24	1.928	1.929	1.678	1.814	9,078,069.34	178,797,153.1
2/26/24	1.974	2.062	1.904	1.929	4,987,490.57	190,067,741.71
2/25/24	1.913	2.189	1.91	1.973	7,727,035.28	194,449,542.5
2/24/24	2.029	2.034	1.792	1.915	10,541,732.26	188,747,593.34
2/23/24	2.249	2.386	1.958	2.017	21,855,711.43	198,742,173.26
2/22/24	1.421	2.36	1.375	2.249	40,739,241.5	221,627,173.32
2/21/24	1.08	1.538	1.076	1.428	17,254,011.19	140,777,020.09
2/20/24	1.094	1.104	1.055	1.079	1,474,070.66	106,383,893.2
2/19/24	1.092	1.111	1.061	1.094	1,787,680.19	107,808,437.32
2/18/24	1.089	1.127	1.073	1.094	1,439,702.66	107,815,773.96
2/17/24	1.174	1.177	1.085	1.09	2,095,957.62	107,385,855.47
2/16/24	1.2	1.208	1.145	1.174	2,087,644.32	115,717,250.4
2/15/24	1.131	1.227	1.127	1.2	3,542,431.81	118,229,003.41
2/14/24	1.057	1.262	1.044	1.131	6,778,048.21	111,502,883.69
2/13/24	1.116	1.121	1.046	1.061	2,304,706.63	104,612,048.61
2/12/24	1.115	1.122	1.044	1.119	2,771,994.48	110,326,339.28
2/11/24	1.139	1.149	1.038	1.112	3,883,056.88	109,625,461.23
2/10/24	1.222	1.225	1.082	1.139	7,154,804.34	112,240,574.19
2/9/24	0.975	1.345	0.956	1.221	14,036,701.33	120,343,176.05
2/8/24	1.105	1.107	0.869	0.973	11,018,580.8	95,860,917.37
2/7/24	1.289	1.302	1.045	1.105	11,345,021.99	108,859,680.31
2/6/24	1.154	1.441	1.06	1.295	27,819,992.05	127,657,590.89
2/5/24	0.87	1.607	0.778	1.136	60,413,340.61	111,992,259.02
2/4/24	0.56	0.978	0.52	0.879	24,045,251.37	86,633,540.11
2/3/24	0.362	0.626	0.362	0.556	13,959,171.07	54,750,424.96
2/2/24	0.344	0.373	0.315	0.362	1,819,962.51	35,709,766.68
2/1/24	0.377	0.394	0.344	0.344	2,378,014.38	33,910,722.98
1/31/24	0.411	0.468	0.366	0.374	8,164,969.02	36,815,034.39
1/30/24	0.283	0.416	0.279	0.412	6,641,259.2	40,566,580.81
1/29/24	0.254	0.29	0.252	0.283	1,195,651.89	27,860,210.75
1/28/24	0.257	0.26	0.241	0.254	487,786.25	25,022,911.79
1/27/24	0.245	0.272	0.245	0.257	589,154.02	25,347,976.24

Similar Coins